Options Chain for INSPIRE MED SYS INC COM (INSP) - $95.65 as of 12/26/2025 11:27:36 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.90 | 57.90 | 55.90 | 57.23 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 49.00 | 53.00 | 51.00 | % | 1.13 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 50.00 | 44.10 | 48.10 | 46.10 | % | 0.92 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 39.20 | 43.20 | 41.20 | 32.65 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.27 | 0.97 | 0.00 | -0.02 | 11/14/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 34.50 | 38.50 | 36.50 | 57.04 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.15 | 0.94 | 0.00 | -0.04 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 29.80 | 33.60 | 31.70 | 51.20 | 0.00 | 0.00% | 0.49 | 0 | 19 | 0.99 | 0.92 | 0.00 | -0.05 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 25.40 | 28.90 | 27.15 | 23.46 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.89 | 0.89 | 0.01 | -0.06 | 11/11/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 21.10 | 24.80 | 22.95 | 21.00 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.85 | 0.84 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 17.20 | 20.50 | 18.85 | 54.80 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.61 | 0.79 | 0.01 | -0.07 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 14.00 | 17.10 | 15.55 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.64 | 0.73 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 11.00 | 14.00 | 12.50 | 16.70 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.64 | 0.65 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 8.30 | 10.30 | 9.30 | 9.09 | -0.91 | -9.10% | 0.10 | 4 | 41 | 0.60 | 0.56 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 5.80 | 8.20 | 7.00 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.59 | 0.47 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 4.30 | 6.90 | 5.60 | 4.97 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.61 | 0.39 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 3.00 | 4.90 | 3.95 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.59 | 0.32 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 1.85 | 3.80 | 2.83 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.58 | 0.26 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 1.80 | 2.90 | 2.35 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.61 | 0.21 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 0.65 | 3.30 | 1.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.62 | 0.17 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 0.50 | 2.60 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.63 | 0.14 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 3.30 | 1.65 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.89 | 0.10 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.76 | 0.09 | 0.01 | -0.04 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.95 | 0.06 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 2.75 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.73 | 0.06 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 11.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.04 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.04 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.03 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.96 | 0.02 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.01 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 200.00 | 0.20 | 2.35 | 1.28 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | 0.50 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | -0.01 | 0.00 | -0.01 | 8/8/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.27 | -0.02 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | -0.03 | 0.00 | -0.02 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.15 | 1.95 | 1.05 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.83 | -0.06 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.45 | 3.00 | 1.73 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.84 | -0.08 | 0.00 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.90 | 2.40 | 1.65 | 1.73 | -0.07 | -3.89% | 0.02 | 2 | 21 | 0.73 | -0.11 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 75.00 | 1.35 | 2.90 | 2.13 | 2.33 | +0.01 | +0.44% | 0.03 | 1 | 17 | 0.68 | -0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 80.00 | 2.05 | 3.40 | 2.73 | 2.83 | -0.27 | -8.71% | 0.03 | 2 | 165 | 0.62 | -0.21 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 3.10 | 6.40 | 4.75 | 3.63 | -0.47 | -11.47% | 0.06 | 2 | 65 | 0.65 | -0.27 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 5.00 | 6.80 | 5.90 | 5.27 | -0.73 | -12.17% | 0.07 | 1 | 160 | 0.59 | -0.35 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 7.20 | 9.40 | 8.30 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.59 | -0.44 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 10.10 | 12.00 | 11.05 | 10.27 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.58 | -0.53 | 0.02 | -0.08 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 13.40 | 15.30 | 14.35 | 14.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.61 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 16.70 | 20.20 | 18.45 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.60 | -0.68 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 115.00 | 20.50 | 24.10 | 22.30 | 23.00 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.59 | -0.74 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 120.00 | 24.70 | 28.40 | 26.55 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.57 | -0.79 | 0.01 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 125.00 | 29.30 | 32.90 | 31.10 | 16.20 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.80 | -0.83 | 0.01 | -0.06 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 130.00 | 33.90 | 37.30 | 35.60 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.81 | -0.86 | 0.01 | -0.05 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 38.50 | 42.00 | 40.25 | 44.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.86 | -0.90 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 43.10 | 46.80 | 44.95 | 19.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.90 | -0.91 | 0.01 | -0.04 | 11/26/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 47.70 | 51.70 | 49.70 | 21.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | -0.94 | 0.01 | -0.03 | 11/25/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 52.70 | 56.60 | 54.65 | 37.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.96 | -0.94 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 57.50 | 61.60 | 59.55 | % | 0.38 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 62.50 | 66.50 | 64.50 | % | 0.40 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 165.00 | 67.50 | 71.60 | 69.55 | % | 0.42 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 170.00 | 72.50 | 76.50 | 74.50 | % | 0.44 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 77.50 | 81.50 | 79.50 | % | 0.45 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 82.50 | 86.50 | 84.50 | 100.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 8/6/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 87.40 | 91.40 | 89.40 | % | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 92.40 | 96.40 | 94.40 | 60.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 97.40 | 101.40 | 99.40 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 102.40 | 106.50 | 104.45 | 114.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:58 PM EST |
| 210.00 | 112.40 | 116.40 | 114.40 | % | 0.54 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |